Shandong Gold Mining Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	20.000	20.050	19.780	19.950	19.895	28,618,454
2023-02-02	20.500	20.720	20.180	20.410	20.354	43,926,352
2023-02-01	19.980	20.350	19.850	20.190	20.135	32,898,446
2023-01-31	19.840	20.120	19.720	19.790	19.736	24,387,860
2023-01-30	20.080	20.120	19.700	19.850	19.796	31,484,285
2023-01-20	19.440	20.080	19.440	20.000	19.945	43,857,415
2023-01-19	19.610	19.640	19.200	19.370	19.317	27,506,925
2023-01-18	19.560	19.690	19.540	19.650	19.596	10,593,200
2023-01-17	19.740	19.800	19.360	19.620	19.566	16,281,439
2023-01-16	20.000	20.090	19.740	19.820	19.766	22,837,297
2023-01-13	19.810	19.860	19.490	19.600	19.546	17,252,080
2023-01-12	19.720	19.930	19.560	19.580	19.526	13,490,395
2023-01-11	19.950	20.040	19.680	19.780	19.726	15,434,169
2023-01-10	19.940	20.080	19.740	19.900	19.845	18,993,937
2023-01-09	19.610	20.060	19.400	19.960	19.905	33,894,864
2023-01-06	19.230	19.390	19.130	19.200	19.147	15,058,430
2023-01-05	19.850	19.860	19.330	19.380	19.327	23,160,157
2023-01-04	19.440	19.780	19.350	19.580	19.526	21,168,163
2023-01-03	19.190	19.530	19.050	19.490	19.437	21,781,856
2022-12-30	19.050	19.280	18.940	19.160	19.107	10,956,016
2022-12-29	19.000	19.030	18.700	18.910	18.858	8,579,599
2022-12-28	19.020	19.280	18.920	19.060	19.008	12,323,746
2022-12-27	18.740	19.080	18.660	18.990	18.938	15,579,592
2022-12-26	18.770	18.800	18.570	18.650	18.599	9,952,492
2022-12-23	18.600	18.950	18.470	18.810	18.758	9,657,608
2022-12-22	19.110	19.220	18.760	18.840	18.788	12,007,932
2022-12-21	19.500	19.560	18.930	19.000	18.948	16,449,575
2022-12-20	19.040	19.150	18.880	18.980	18.928	9,050,799
2022-12-19	19.310	19.580	19.000	19.070	19.018	13,733,681
2022-12-16	19.160	19.300	19.040	19.270	19.217	14,053,584
2022-12-15	19.700	19.710	18.950	19.270	19.217	29,177,972
2022-12-14	19.920	20.150	19.730	19.880	19.825	15,818,839
2022-12-13	19.420	19.800	19.350	19.800	19.746	20,192,488
2022-12-12	20.500	20.570	19.220	19.290	19.237	45,180,191
2022-12-09	20.540	20.630	20.260	20.590	20.534	15,048,939
2022-12-08	20.370	20.690	20.360	20.510	20.454	16,398,350
2022-12-07	20.670	20.830	20.270	20.370	20.314	24,034,802
2022-12-06	20.550	20.800	20.420	20.710	20.653	22,493,869
2022-12-05	20.670	21.320	20.640	20.940	20.883	34,183,982
2022-12-02	21.370	21.550	20.450	20.800	20.743	48,747,204
2022-12-01	21.030	21.160	20.680	20.970	20.913	26,376,572
2022-11-30	20.300	20.720	20.160	20.450	20.394	22,631,215
2022-11-29	20.580	20.610	20.030	20.410	20.354	35,128,673
2022-11-28	20.740	21.110	20.550	20.860	20.803	27,526,410
2022-11-25	20.050	21.600	20.020	20.890	20.833	51,664,131
2022-11-24	19.900	20.230	19.820	20.050	19.995	31,498,653
2022-11-23	19.600	19.800	19.360	19.540	19.486	11,924,775
2022-11-22	19.340	19.800	19.320	19.610	19.556	14,926,733
2022-11-21	19.500	19.510	19.210	19.410	19.357	15,973,429
2022-11-18	19.900	19.900	19.370	19.640	19.586	28,081,449
2022-11-17	19.930	20.240	19.740	19.850	19.796	23,738,211
2022-11-16	19.850	20.500	19.500	20.050	19.995	39,975,867
2022-11-15	19.400	19.880	19.340	19.550	19.496	24,098,089
2022-11-14	20.010	20.180	19.300	19.500	19.447	42,579,885
2022-11-11	19.510	20.420	19.510	20.080	20.025	101,113,729
2022-11-10	18.510	18.770	18.390	18.580	18.529	22,287,185
2022-11-09	18.630	18.900	18.600	18.680	18.629	65,259,346
2022-11-08	17.870	18.220	17.810	18.020	17.971	22,648,642
2022-11-07	18.000	18.160	17.830	17.890	17.841	27,700,041
2022-11-04	17.450	17.720	17.380	17.670	17.622	17,465,993

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.0700 CNY
2022-07-08	0.0500 CNY
2021-07-27	0.0500 CNY
2020-08-19	0.1400 CNY
2019-08-20	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.